32,860$
-1,53%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 33,72 | 33,72 | 32,53 | 32,88 | -1,47% | 58.410,00 |
| 17.06.2026 | 32,71 | 34,39 | 32,71 | 33,37 | 2,80% | 264.172,00 |
| 16.06.2026 | 33,54 | 33,98 | 31,80 | 32,46 | -2,87% | 388.622,00 |
| 15.06.2026 | 33,24 | 33,70 | 32,84 | 33,42 | 1,74% | 278.440,00 |
| 12.06.2026 | 32,08 | 33,57 | 31,90 | 32,85 | 2,40% | 241.691,00 |
| 11.06.2026 | 31,03 | 32,45 | 30,77 | 32,08 | 3,79% | 356.429,00 |
| 10.06.2026 | 30,51 | 31,49 | 30,46 | 30,91 | 0,62% | 210.018,00 |
| 09.06.2026 | 30,67 | 31,07 | 30,13 | 30,72 | 2,13% | 238.825,00 |
| 08.06.2026 | 29,94 | 30,60 | 29,61 | 30,08 | 0,50% | 187.387,00 |
| 05.06.2026 | 30,33 | 30,69 | 29,74 | 29,93 | -1,06% | 498.363,00 |
| 04.06.2026 | 30,56 | 31,09 | 29,99 | 30,25 | -0,17% | 230.364,00 |
| 03.06.2026 | 29,71 | 30,41 | 29,57 | 30,30 | 0,93% | 422.922,00 |
| 02.06.2026 | 29,39 | 31,10 | 28,46 | 30,02 | 0,54% | 405.865,00 |
| 01.06.2026 | 30,55 | 30,55 | 29,09 | 29,86 | -2,07% | 363.948,00 |
| 29.05.2026 | 31,15 | 31,15 | 29,83 | 30,49 | 1,46% | 350.219,00 |
| 28.05.2026 | 29,40 | 30,33 | 29,33 | 30,05 | 1,93% | 299.816,00 |
| 27.05.2026 | 29,19 | 30,02 | 29,09 | 29,48 | 1,06% | 336.955,00 |
| 26.05.2026 | 29,17 | 29,34 | 28,51 | 29,17 | 0,55% | 441.641,00 |
| 22.05.2026 | 29,09 | 29,70 | 28,94 | 29,01 | -0,62% | 183.368,00 |
| 21.05.2026 | 28,28 | 29,69 | 27,88 | 29,19 | 1,28% | 214.864,00 |
| 20.05.2026 | 28,30 | 29,00 | 27,99 | 28,82 | 1,84% | 308.820,00 |
| 19.05.2026 | 28,56 | 28,96 | 28,00 | 28,30 | -1,08% | 386.852,00 |
| 18.05.2026 | 29,00 | 29,32 | 27,92 | 28,61 | -1,38% | 448.571,00 |
| 15.05.2026 | 31,92 | 32,89 | 28,63 | 29,01 | -9,12% | 500.512,00 |
| 14.05.2026 | 32,61 | 32,98 | 31,34 | 31,92 | -0,65% | 450.657,00 |
| 13.05.2026 | 30,22 | 33,01 | 29,66 | 32,13 | 9,40% | 918.622,00 |
| 12.05.2026 | 27,97 | 31,24 | 27,97 | 29,37 | 12,10% | 1.230.839,00 |
| 11.05.2026 | 26,00 | 26,50 | 25,45 | 26,20 | 0,61% | 377.019,00 |
| 08.05.2026 | 26,24 | 26,96 | 26,00 | 26,04 | -0,76% | 299.364,00 |
| 07.05.2026 | 26,68 | 26,68 | 25,94 | 26,24 | -1,61% | 349.981,00 |
| 06.05.2026 | 28,70 | 30,00 | 25,76 | 26,67 | -5,06% | 849.650,00 |
| 05.05.2026 | 29,54 | 30,06 | 27,70 | 28,09 | -4,91% | 467.036,00 |
| 04.05.2026 | 29,40 | 30,37 | 29,40 | 29,54 | 0,48% | 253.568,00 |
| 01.05.2026 | 29,01 | 29,59 | 28,79 | 29,40 | 1,73% | 197.084,00 |
| 30.04.2026 | 29,49 | 29,98 | 28,59 | 28,90 | -1,10% | 515.664,00 |
| 29.04.2026 | 30,10 | 30,41 | 29,01 | 29,22 | -4,38% | 265.125,00 |
| 28.04.2026 | 30,69 | 31,35 | 30,47 | 30,56 | 0,16% | 309.412,00 |
| 27.04.2026 | 30,24 | 30,90 | 30,20 | 30,51 | 0,73% | 200.285,00 |
| 24.04.2026 | 30,78 | 30,78 | 29,60 | 30,29 | -1,40% | 306.303,00 |
| 23.04.2026 | 30,57 | 30,89 | 29,89 | 30,72 | 0,82% | 178.640,00 |
| 22.04.2026 | 32,45 | 32,78 | 30,20 | 30,47 | -5,64% | 522.696,00 |
| 21.04.2026 | 32,49 | 32,71 | 32,00 | 32,29 | -0,62% | 248.455,00 |
| 20.04.2026 | 32,41 | 33,10 | 32,01 | 32,49 | 0,19% | 235.712,00 |
| 17.04.2026 | 32,80 | 33,17 | 32,00 | 32,43 | 2,08% | 418.083,00 |
| 16.04.2026 | 32,28 | 32,28 | 31,25 | 31,77 | -0,90% | 413.863,00 |
| 15.04.2026 | 31,56 | 32,24 | 31,56 | 32,06 | 2,13% | 382.281,00 |
| 14.04.2026 | 30,45 | 31,46 | 30,31 | 31,39 | 4,74% | 414.113,00 |
| 13.04.2026 | 29,01 | 30,25 | 28,83 | 29,97 | 2,64% | 284.585,00 |
| 10.04.2026 | 30,54 | 30,55 | 28,78 | 29,20 | -4,29% | 782.544,00 |
| 09.04.2026 | 29,30 | 30,61 | 29,08 | 30,51 | 2,62% | 368.110,00 |
| 08.04.2026 | 29,52 | 29,91 | 28,45 | 29,73 | 3,48% | 385.387,00 |
| 07.04.2026 | 27,21 | 28,75 | 26,90 | 28,73 | 5,01% | 471.740,00 |
| 06.04.2026 | 27,58 | 27,95 | 27,13 | 27,36 | -0,62% | 202.941,00 |
| 02.04.2026 | 26,83 | 27,62 | 26,75 | 27,53 | 0,11% | 186.531,00 |
| 01.04.2026 | 27,35 | 28,23 | 27,10 | 27,50 | 1,70% | 246.813,00 |
| 31.03.2026 | 26,27 | 27,17 | 26,27 | 27,04 | 5,13% | 208.947,00 |
| 30.03.2026 | 25,96 | 26,42 | 25,67 | 25,72 | -0,35% | 229.183,00 |
| 27.03.2026 | 26,33 | 26,53 | 25,81 | 25,81 | -2,12% | 269.240,00 |
| 26.03.2026 | 26,00 | 26,82 | 26,00 | 26,37 | 0,30% | 179.068,00 |
| 25.03.2026 | 26,39 | 26,84 | 26,18 | 26,29 | 0,61% | 221.798,00 |
| 24.03.2026 | 25,88 | 26,33 | 25,07 | 26,13 | -1,40% | 292.887,00 |
| 23.03.2026 | 26,39 | 27,05 | 26,17 | 26,50 | 2,08% | 243.664,00 |
| 20.03.2026 | 26,02 | 26,47 | 25,52 | 25,96 | -0,54% | 463.552,00 |
| 19.03.2026 | 24,95 | 26,20 | 24,95 | 26,10 | 2,59% | 402.414,00 |
| 18.03.2026 | 26,21 | 26,30 | 25,08 | 25,44 | -3,56% | 373.733,00 |
| 17.03.2026 | 26,56 | 26,79 | 26,13 | 26,38 | -0,64% | 260.398,00 |
| 16.03.2026 | 26,52 | 27,26 | 26,37 | 26,55 | 2,31% | 325.021,00 |
| 13.03.2026 | 26,87 | 27,16 | 25,53 | 25,95 | -2,44% | 415.911,00 |
| 12.03.2026 | 27,01 | 27,52 | 26,53 | 26,60 | -2,39% | 417.717,00 |
| 11.03.2026 | 28,28 | 28,64 | 27,22 | 27,25 | -4,18% | 343.442,00 |
| 10.03.2026 | 28,63 | 29,67 | 28,20 | 28,44 | 1,32% | 506.373,00 |
| 09.03.2026 | 28,29 | 29,26 | 27,72 | 28,07 | -2,77% | 561.147,00 |
| 06.03.2026 | 28,81 | 29,20 | 28,24 | 28,87 | -2,20% | 354.145,00 |
| 05.03.2026 | 29,15 | 30,14 | 28,01 | 29,52 | -0,37% | 715.573,00 |
| 04.03.2026 | 30,28 | 31,31 | 28,12 | 29,63 | -10,27% | 1.218.085,00 |
| 03.03.2026 | 34,12 | 35,00 | 32,76 | 33,02 | -4,62% | 415.651,00 |
| 02.03.2026 | 33,99 | 35,00 | 33,77 | 34,62 | -0,35% | 329.248,00 |
| 27.02.2026 | 35,65 | 36,57 | 34,44 | 34,74 | -2,72% | 256.957,00 |
| 26.02.2026 | 34,57 | 36,67 | 34,13 | 35,71 | 3,15% | 339.116,00 |
| 25.02.2026 | 34,16 | 34,84 | 34,02 | 34,62 | 0,32% | 450.535,00 |
| 24.02.2026 | 34,00 | 35,00 | 33,92 | 34,51 | 0,73% | 303.999,00 |
| 23.02.2026 | 35,32 | 36,17 | 33,72 | 34,26 | -3,38% | 263.836,00 |
| 20.02.2026 | 36,57 | 36,95 | 35,37 | 35,46 | -3,22% | 354.546,00 |
| 19.02.2026 | 35,29 | 36,65 | 35,19 | 36,64 | 2,58% | 262.837,00 |
| 18.02.2026 | 35,52 | 36,45 | 35,19 | 35,72 | 0,48% | 370.751,00 |
| 17.02.2026 | 34,29 | 35,62 | 34,29 | 35,55 | 3,58% | 193.264,00 |
| 13.02.2026 | 34,22 | 35,37 | 34,22 | 34,32 | 0,29% | 195.798,00 |
| 12.02.2026 | 34,99 | 34,99 | 33,90 | 34,22 | -2,06% | 211.147,00 |
| 11.02.2026 | 34,60 | 34,94 | 33,23 | 34,94 | 0,92% | 283.094,00 |
| 10.02.2026 | 34,24 | 34,99 | 34,10 | 34,62 | 0,61% | 190.061,00 |
| 09.02.2026 | 34,42 | 34,78 | 33,71 | 34,41 | 0,76% | 226.902,00 |
| 06.02.2026 | 33,46 | 35,00 | 33,46 | 34,15 | 2,80% | 353.852,00 |
| 05.02.2026 | 34,35 | 35,68 | 33,05 | 33,22 | -4,95% | 422.038,00 |
| 04.02.2026 | 35,87 | 36,34 | 34,61 | 34,95 | -3,45% | 368.197,00 |
| 03.02.2026 | 35,72 | 36,65 | 35,46 | 36,20 | 0,53% | 217.625,00 |
| 02.02.2026 | 34,86 | 36,43 | 34,59 | 36,01 | 3,30% | 218.220,00 |
| 30.01.2026 | 34,87 | 35,43 | 33,94 | 34,86 | -0,85% | 246.219,00 |
| 29.01.2026 | 35,21 | 35,94 | 34,72 | 35,16 | -0,26% | 340.687,00 |
| 28.01.2026 | 37,20 | 37,40 | 35,13 | 35,25 | -5,37% | 382.918,00 |
| 27.01.2026 | 37,24 | 37,83 | 36,96 | 37,25 | 0,68% | 258.391,00 |